Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FLYN )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.1800 0 -0.01(-5.26%)
Jul 28, 2022 0.1750 0.1900 0.1700 0.1900 102,348 +0.02(+11.76%)
Jul 27, 2022 0.2100 0.2300 0.1700 0.1700 331,281 -0.01(-8.11%)
Jul 26, 2022 0.1800 0.2500 0.1650 0.1850 191,470 +0.01(+2.78%)
Jul 25, 2022 0.2100 0.2100 0.1800 0.1800 73,023 -0.04(-16.28%)
Jul 22, 2022 0.2500 0.2500 0.1900 0.2150 241,362 -0.04(-14.00%)
Jul 21, 2022 0.2500 0.2500 0.2500 0.2500 32,375 +0.00(+0.00%)
Jul 20, 2022 0.2700 0.2700 0.2300 0.2500 54,254 -0.02(-7.41%)
Jul 19, 2022 0.2500 0.2700 0.2500 0.2700 4,606 -0.01(-1.82%)
Jul 18, 2022 0.2500 0.2750 0.2500 0.2750 22,000 +0.03(+10.00%)
Jul 15, 2022 0.2550 0.2550 0.2500 0.2500 5,515 +0.00(+0.00%)
Jul 14, 2022 0.2300 0.2500 0.2300 0.2500 17,706 +0.02(+8.70%)
Jul 13, 2022 0.2200 0.2500 0.2200 0.2300 135,010 -0.02(-9.80%)
Jul 12, 2022 0.2450 0.2550 0.2400 0.2550 14,836 +0.04(+15.91%)
Jul 11, 2022 0.2450 0.2450 0.2100 0.2200 90,282 -0.04(-13.73%)
Jul 08, 2022 0.2500 0.2550 0.2400 0.2550 10,367 +0.04(+15.91%)
Jul 07, 2022 0.2500 0.2550 0.2200 0.2200 141,259 +0.00(+0.00%)
Jul 06, 2022 0.1900 0.2550 0.1900 0.2200 53,710 +0.02(+12.82%)
Jul 05, 2022 0.2000 0.2000 0.1950 0.1950 55,052 -0.01(-7.14%)
Jul 04, 2022 0.2100 0.2100 0.2100 0.2100 10,232 +0.00(+0.00%)
Jun 30, 2022 0.2100 0 +0.01(+7.69%)
Jun 29, 2022 0.2300 0.2300 0.1950 0.1950 78,291 -0.05(-22.00%)
Jun 28, 2022 0.2450 0.2600 0.2200 0.2500 21,273 +0.03(+13.64%)
Jun 27, 2022 0.2100 0.2550 0.2100 0.2200 62,144 -0.01(-4.35%)
Jun 24, 2022 0.2200 0.2600 0.2000 0.2300 335,071 +0.01(+4.55%)
Jun 23, 2022 0.2250 0.2250 0.2150 0.2200 82,250 -0.02(-8.33%)
Jun 22, 2022 0.2750 0.2750 0.2200 0.2400 53,736 -0.02(-5.88%)
Jun 21, 2022 0.2450 0.2550 0.2300 0.2550 38,519 +0.02(+10.87%)
Jun 20, 2022 0.2300 0.2500 0.2300 0.2300 34,924 -0.01(-4.17%)
Jun 17, 2022 0.2350 0.2800 0.2200 0.2400 80,785 +0.00(+0.00%)
Jun 16, 2022 0.2550 0.2550 0.2350 0.2400 85,859 -0.02(-5.88%)
Jun 15, 2022 0.2400 0.2550 0.2350 0.2550 292,775 +0.01(+2.00%)
Jun 14, 2022 0.2800 0.2800 0.2400 0.2500 179,395 -0.03(-10.71%)
Jun 13, 2022 0.2700 0.2800 0.2550 0.2800 38,273 +0.01(+3.70%)
Jun 10, 2022 0.2750 0.2850 0.2650 0.2700 61,597 -0.01(-5.26%)
Jun 09, 2022 0.2950 0.2950 0.2750 0.2850 188,578 -0.03(-8.06%)
Jun 08, 2022 0.2900 0.3100 0.2900 0.3100 13,279 +0.01(+3.33%)
Jun 07, 2022 0.3200 0.3200 0.2800 0.3000 28,660 +0.00(+0.00%)
Jun 06, 2022 0.3400 0.3400 0.2900 0.3000 103,658 -0.04(-10.45%)
Jun 03, 2022 0.3200 0.3350 0.3200 0.3350 119,305 +0.00(+0.00%)
Jun 02, 2022 0.3200 0.3400 0.3150 0.3350 194,609 -0.01(-1.47%)
Jun 01, 2022 0.3300 0.3400 0.3100 0.3400 61,269 +0.00(+0.00%)
May 31, 2022 0.3400 0.3400 0.3300 0.3400 8,215 -0.02(-5.56%)
May 30, 2022 0.3900 0.3900 0.3350 0.3600 40,045 -0.02(-4.00%)
May 27, 2022 0.3900 0.3900 0.3500 0.3750 40,115 -0.01(-1.32%)
May 26, 2022 0.3950 0.3950 0.3400 0.3800 39,868 +0.00(+0.00%)
May 25, 2022 0.4000 0.4000 0.3500 0.3800 7,754 -0.02(-5.00%)
May 24, 2022 0.3400 0.4000 0.3400 0.4000 17,901 +0.06(+15.94%)
May 20, 2022 0.3450 0 +0.01(+4.55%)
May 19, 2022 0.3150 0.3500 0.3150 0.3300 132,413 +0.01(+1.54%)
May 18, 2022 0.3850 0.3850 0.3200 0.3250 64,588 -0.06(-15.58%)
May 17, 2022 0.3150 0.3850 0.3150 0.3850 9,706 +0.04(+13.24%)
May 16, 2022 0.3100 0.3500 0.3000 0.3400 24,874 +0.03(+7.94%)
May 13, 2022 0.3200 0.3500 0.3050 0.3150 155,512 -0.01(-1.56%)
May 12, 2022 0.3300 0.3350 0.3150 0.3200 40,246 -0.02(-5.88%)
May 11, 2022 0.3400 0.3800 0.3350 0.3400 72,430 +0.00(+0.00%)
May 10, 2022 0.3600 0.3700 0.3400 0.3400 56,534 -0.04(-10.53%)
May 09, 2022 0.4150 0.4150 0.3800 0.3800 89,552 -0.04(-9.52%)
May 06, 2022 0.3450 0.4200 0.3400 0.4200 162,463 +0.07(+20.00%)
May 05, 2022 0.4000 0.4000 0.3450 0.3500 117,476 -0.05(-12.50%)
May 04, 2022 0.3900 0.4000 0.3800 0.4000 31,328 -0.02(-4.76%)
May 03, 2022 0.4000 0.4200 0.3850 0.4200 31,416 +0.02(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.